Echtzeit-Aktienkurs American Midstream Partners
Bid:
Ask:
Aktienkurse zur American Midstream Partners Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 31,01 | 31,01 | 30,42 | 30,42 | -2,00% | 7.164,00 |
| 12.03.2025 | 31,19 | 31,21 | 30,88 | 31,04 | -0,03% | 13.578,00 |
| 11.03.2025 | 31,28 | 31,37 | 30,98 | 31,05 | -0,77% | 1.618,00 |
| 10.03.2025 | 31,67 | 31,76 | 31,11 | 31,29 | -2,16% | 34.297,00 |
| 07.03.2025 | 31,82 | 32,07 | 31,31 | 31,98 | 0,38% | 8.179,00 |
| 06.03.2025 | 32,08 | 32,08 | 31,76 | 31,86 | -1,70% | 3.807,00 |
| 05.03.2025 | 32,21 | 32,45 | 31,97 | 32,41 | 0,97% | 151.976,00 |
| 04.03.2025 | 32,15 | 32,46 | 31,72 | 32,10 | -1,20% | 100.531,00 |
| 03.03.2025 | 33,28 | 33,28 | 32,39 | 32,49 | -1,75% | 30.838,00 |
| 28.02.2025 | 32,97 | 33,07 | 32,74 | 33,07 | 0,15% | 52.968,00 |
| 27.02.2025 | 33,31 | 33,42 | 32,95 | 33,02 | -0,99% | 27.086,00 |
| 26.02.2025 | 33,58 | 33,72 | 33,31 | 33,35 | -0,39% | 44.060,00 |
| 25.02.2025 | 33,46 | 33,55 | 33,15 | 33,48 | 0,66% | 4.810,00 |
| 24.02.2025 | 33,56 | 33,56 | 33,21 | 33,26 | -0,27% | 1.668,00 |
| 21.02.2025 | 33,85 | 33,85 | 33,29 | 33,35 | -2,37% | 21.439,00 |
| 20.02.2025 | 34,18 | 34,22 | 34,13 | 34,16 | -1,84% | 16.792,00 |
| 19.02.2025 | 34,77 | 34,84 | 34,61 | 34,80 | -0,06% | 12.644,00 |
| 18.02.2025 | 34,83 | 34,88 | 34,75 | 34,82 | -0,03% | 11.113,00 |
| 14.02.2025 | 35,14 | 35,18 | 34,83 | 34,83 | -0,72% | 9.373,00 |
| 13.02.2025 | 34,93 | 35,13 | 34,91 | 35,08 | 1,28% | 3.259,00 |
| 12.02.2025 | 34,65 | 34,72 | 34,64 | 34,64 | -1,31% | 2.272,00 |
| 11.02.2025 | 35,02 | 35,10 | 34,92 | 35,10 | -0,68% | 1.765,00 |
| 10.02.2025 | 35,31 | 35,50 | 35,31 | 35,34 | 0,17% | 2.799,00 |
| 07.02.2025 | 35,72 | 35,73 | 35,27 | 35,28 | -0,87% | 11.207,00 |
| 06.02.2025 | 35,73 | 35,73 | 35,50 | 35,59 | -0,48% | 1.141,00 |
| 05.02.2025 | 35,46 | 35,77 | 35,44 | 35,76 | 0,70% | 11.233,00 |
| 04.02.2025 | 35,44 | 35,66 | 35,44 | 35,51 | 0,23% | 31.805,00 |
| 03.02.2025 | 35,07 | 35,52 | 35,07 | 35,43 | -0,64% | 10.351,00 |
| 31.01.2025 | 36,06 | 36,09 | 35,66 | 35,66 | -0,72% | 14.973,00 |
| 30.01.2025 | 35,91 | 36,16 | 35,88 | 35,92 | 1,21% | 15.646,00 |
| 29.01.2025 | 35,74 | 35,74 | 35,47 | 35,49 | -0,82% | 22.068,00 |
| 28.01.2025 | 35,85 | 35,93 | 35,76 | 35,78 | -0,13% | 1.615,00 |
| 27.01.2025 | 35,61 | 35,83 | 35,61 | 35,83 | 0,34% | 3.941,00 |
| 24.01.2025 | 35,75 | 35,77 | 35,67 | 35,71 | -0,50% | 5.112,00 |
| 23.01.2025 | 35,80 | 35,90 | 35,80 | 35,89 | -0,31% | 6.438,00 |
| 22.01.2025 | 35,98 | 36,05 | 35,94 | 36,00 | 0,25% | 16.491,00 |
| 21.01.2025 | 35,90 | 35,99 | 35,87 | 35,91 | 1,61% | 5.988,00 |
| 17.01.2025 | 35,43 | 35,54 | 35,34 | 35,34 | 0,28% | 15.783,00 |
| 16.01.2025 | 35,13 | 35,37 | 35,13 | 35,24 | 0,74% | 21.697,00 |
| 15.01.2025 | 35,14 | 35,14 | 34,88 | 34,98 | 1,66% | 14.756,00 |
| 14.01.2025 | 34,19 | 34,59 | 34,11 | 34,41 | 1,41% | 12.993,00 |
| 13.01.2025 | 33,81 | 33,99 | 33,80 | 33,93 | 0,71% | 11.573,00 |
| 10.01.2025 | 34,75 | 34,75 | 33,63 | 33,69 | -1,69% | 12.328,00 |
| 08.01.2025 | 33,86 | 34,27 | 33,86 | 34,27 | 0,68% | 5.852,00 |
| 07.01.2025 | 34,07 | 34,08 | 33,95 | 34,04 | -0,47% | 3.995,00 |
| 06.01.2025 | 34,44 | 34,58 | 34,20 | 34,20 | -0,23% | 7.124,00 |
| 03.01.2025 | 34,00 | 34,28 | 34,00 | 34,28 | 1,06% | 4.186,00 |
| 02.01.2025 | 34,49 | 34,49 | 33,83 | 33,92 | -0,60% | 6.643,00 |
| 31.12.2024 | 34,35 | 34,42 | 34,06 | 34,13 | -0,91% | 14.398,00 |
| 30.12.2024 | 34,40 | 34,44 | 33,84 | 34,44 | -0,20% | 101.721,00 |
| 27.12.2024 | 34,66 | 34,67 | 34,36 | 34,51 | -1,09% | 27.490,00 |
| 26.12.2024 | 34,86 | 35,07 | 34,84 | 34,89 | -0,11% | 7.893,00 |
| 24.12.2024 | 34,64 | 34,93 | 34,64 | 34,93 | 1,04% | 34.802,00 |
| 23.12.2024 | 34,57 | 34,65 | 34,37 | 34,57 | -0,26% | 26.864,00 |
| 20.12.2024 | 34,41 | 34,94 | 34,40 | 34,66 | -0,72% | 14.187,00 |
| 19.12.2024 | 34,88 | 34,91 | 34,35 | 34,91 | 0,93% | 62.194,00 |
| 18.12.2024 | 35,76 | 35,84 | 34,56 | 34,59 | -3,43% | 9.969,00 |
| 17.12.2024 | 36,01 | 36,08 | 35,75 | 35,82 | -0,78% | 8.880,00 |
| 16.12.2024 | 36,56 | 36,56 | 36,10 | 36,10 | -0,17% | 13.240,00 |
| 13.12.2024 | 36,36 | 36,37 | 36,01 | 36,16 | -0,71% | 15.640,00 |
| 12.12.2024 | 36,56 | 36,56 | 36,41 | 36,42 | -0,19% | 19.260,00 |
| 11.12.2024 | 36,55 | 36,60 | 36,48 | 36,49 | 0,30% | 26.376,00 |
| 10.12.2024 | 36,52 | 36,60 | 36,35 | 36,38 | -0,79% | 8.005,00 |
| 09.12.2024 | 37,90 | 37,90 | 36,67 | 36,67 | -1,11% | 6.497,00 |
| 06.12.2024 | 37,25 | 37,25 | 37,04 | 37,08 | 0,08% | 15.163,00 |
| 05.12.2024 | 37,35 | 37,49 | 37,05 | 37,05 | -0,88% | 20.870,00 |
| 04.12.2024 | 37,50 | 37,50 | 37,28 | 37,38 | 0,38% | 20.757,00 |
| 03.12.2024 | 37,31 | 37,34 | 37,17 | 37,24 | -0,03% | 21.689,00 |
| 02.12.2024 | 37,45 | 37,45 | 37,24 | 37,25 | -0,52% | 42.870,00 |
| 29.11.2024 | 37,48 | 37,48 | 37,45 | 37,45 | 0,42% | 8.486,00 |
| 27.11.2024 | 37,83 | 37,83 | 37,29 | 37,29 | -0,75% | 151.828,00 |
| 26.11.2024 | 37,59 | 37,59 | 37,42 | 37,57 | -0,08% | 10.731,00 |
| 25.11.2024 | 37,53 | 37,79 | 37,53 | 37,60 | 1,54% | 15.437,00 |
| 22.11.2024 | 36,86 | 37,03 | 36,86 | 37,03 | 2,95% | 9.371,00 |
| 20.11.2024 | 35,71 | 36,03 | 35,71 | 35,97 | 0,50% | 8.326,00 |
| 19.11.2024 | 35,67 | 35,79 | 35,61 | 35,79 | -0,16% | 1.173,00 |
| 18.11.2024 | 35,88 | 35,91 | 35,79 | 35,85 | 0,17% | 3.012,00 |
| 15.11.2024 | 36,13 | 36,13 | 35,79 | 35,79 | -1,62% | 12.162,00 |
| 14.11.2024 | 36,91 | 36,94 | 36,38 | 36,38 | -2,28% | 6.425,00 |
| 13.11.2024 | 37,60 | 37,60 | 37,14 | 37,23 | -0,05% | 16.218,00 |
| 12.11.2024 | 37,45 | 37,45 | 37,20 | 37,25 | -0,85% | 9.353,00 |
| 11.11.2024 | 37,67 | 37,67 | 37,54 | 37,57 | 0,83% | 4.367,00 |
| 08.11.2024 | 37,07 | 37,26 | 37,07 | 37,26 | 1,20% | 10.176,00 |
| 07.11.2024 | 36,73 | 36,84 | 36,67 | 36,82 | 0,52% | 8.753,00 |
| 06.11.2024 | 35,72 | 36,72 | 35,72 | 36,63 | 3,18% | 16.521,00 |
| 05.11.2024 | 35,11 | 35,50 | 35,05 | 35,50 | 1,72% | 14.683,00 |
| 04.11.2024 | 34,87 | 35,02 | 34,87 | 34,90 | 0,46% | 7.709,00 |
| 01.11.2024 | 34,92 | 35,13 | 34,74 | 34,74 | -0,12% | 6.345,00 |
| 31.10.2024 | 35,10 | 35,11 | 34,78 | 34,78 | -0,71% | 11.886,00 |
| 30.10.2024 | 35,28 | 35,28 | 35,03 | 35,03 | -0,34% | 6.040,00 |
| 29.10.2024 | 35,14 | 35,23 | 35,06 | 35,15 | -0,17% | 10.897,00 |
| 28.10.2024 | 35,23 | 35,33 | 35,21 | 35,21 | 0,80% | 39.472,00 |
| 25.10.2024 | 35,44 | 35,44 | 34,93 | 34,93 | -0,74% | 28.795,00 |
| 24.10.2024 | 35,14 | 35,25 | 35,11 | 35,19 | 0,69% | 11.633,00 |
| 23.10.2024 | 35,08 | 35,10 | 34,86 | 34,95 | -0,79% | 20.407,00 |
| 22.10.2024 | 35,23 | 35,23 | 35,07 | 35,23 | -0,82% | 713,00 |
| 21.10.2024 | 35,82 | 35,82 | 35,50 | 35,52 | -1,17% | 20.123,00 |
| 18.10.2024 | 36,00 | 36,08 | 35,94 | 35,94 | -0,28% | 2.638,00 |
| 17.10.2024 | 35,88 | 36,04 | 35,88 | 36,04 | -0,25% | 1.584,00 |
| 16.10.2024 | 35,97 | 36,14 | 35,97 | 36,13 | 0,87% | 5.724,00 |